31,895€
0,19%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,84 | 32,04 | 31,58 | 31,86 | 0,06% | - |
| 19.12.2024 | 31,83 | 32,09 | 31,67 | 31,84 | 0,03% | 4,00 |
| 18.12.2024 | 32,35 | 32,50 | 31,68 | 31,83 | -1,62% | - |
| 17.12.2024 | 32,24 | 32,68 | 32,12 | 32,35 | 0,34% | 4,00 |
| 16.12.2024 | 32,80 | 32,85 | 32,01 | 32,24 | -1,60% | 100,00 |
| 13.12.2024 | 32,38 | 32,83 | 32,34 | 32,77 | 1,20% | 305,00 |
| 12.12.2024 | 32,40 | 32,64 | 32,28 | 32,38 | -0,06% | - |
| 11.12.2024 | 32,48 | 32,53 | 32,16 | 32,40 | -0,25% | - |
| 10.12.2024 | 32,29 | 32,72 | 32,26 | 32,48 | 0,45% | 1.012,00 |
| 09.12.2024 | 31,97 | 32,50 | 31,85 | 32,33 | 1,25% | 50,00 |
| 06.12.2024 | 31,66 | 32,17 | 31,52 | 31,93 | 0,85% | 159,00 |
| 05.12.2024 | 31,03 | 31,74 | 30,81 | 31,66 | 2,05% | 40,00 |
| 04.12.2024 | 30,84 | 31,08 | 30,78 | 31,03 | 0,49% | 1.130,00 |
| 03.12.2024 | 30,55 | 30,98 | 30,30 | 30,88 | 1,06% | - |
| 02.12.2024 | 30,60 | 30,90 | 30,17 | 30,55 | -0,65% | - |
| 29.11.2024 | 30,89 | 30,89 | 30,53 | 30,75 | -0,45% | - |
| 28.11.2024 | 30,85 | 31,11 | 30,80 | 30,89 | 0,13% | 3,00 |
| 27.11.2024 | 30,99 | 31,01 | 30,58 | 30,85 | -0,45% | 20,00 |
| 26.11.2024 | 31,14 | 31,34 | 30,80 | 30,99 | -0,48% | - |
| 25.11.2024 | 31,25 | 31,37 | 30,69 | 31,14 | -0,35% | 12,00 |
| 22.11.2024 | 31,09 | 31,45 | 30,87 | 31,25 | 0,51% | - |
| 21.11.2024 | 31,06 | 31,09 | 30,52 | 31,09 | 0,10% | 45,00 |
| 20.11.2024 | 31,27 | 31,38 | 30,80 | 31,06 | -0,30% | - |
| 19.11.2024 | 31,26 | 31,45 | 30,68 | 31,16 | -0,34% | - |
| 18.11.2024 | 31,31 | 31,39 | 31,03 | 31,26 | -0,16% | 33,00 |
| 15.11.2024 | 31,11 | 31,71 | 30,98 | 31,31 | 0,40% | - |
| 14.11.2024 | 31,09 | 31,49 | 30,76 | 31,19 | 0,31% | 300,00 |
| 13.11.2024 | 31,64 | 31,64 | 30,74 | 31,09 | -1,72% | - |
| 12.11.2024 | 31,90 | 32,13 | 31,51 | 31,64 | -1,65% | 2,00 |
| 11.11.2024 | 31,46 | 32,47 | 31,46 | 32,17 | 2,24% | 4,00 |
| 08.11.2024 | 31,72 | 31,76 | 31,18 | 31,46 | -0,82% | - |
| 07.11.2024 | 31,10 | 31,76 | 31,00 | 31,72 | 1,76% | - |
| 06.11.2024 | 31,31 | 31,78 | 30,88 | 31,17 | -0,69% | 18,00 |
| 05.11.2024 | 31,14 | 31,47 | 31,14 | 31,39 | 0,67% | 102,00 |
| 04.11.2024 | 31,08 | 31,26 | 30,81 | 31,18 | 0,31% | 8,00 |
| 01.11.2024 | 31,00 | 31,19 | 30,86 | 31,08 | 0,26% | 3,00 |
| 31.10.2024 | 31,17 | 31,17 | 30,72 | 31,00 | -0,55% | 2,00 |
| 30.10.2024 | 31,21 | 31,33 | 30,97 | 31,17 | -0,61% | - |
| 29.10.2024 | 31,69 | 32,04 | 31,27 | 31,36 | -1,17% | - |
| 28.10.2024 | 31,25 | 31,74 | 31,10 | 31,73 | 2,04% | 4,00 |
| 25.10.2024 | 31,02 | 31,35 | 30,83 | 31,10 | 0,14% | 325,00 |
| 24.10.2024 | 32,87 | 33,00 | 30,98 | 31,05 | -5,65% | 435,00 |
| 23.10.2024 | 33,91 | 34,25 | 32,68 | 32,91 | -2,83% | - |
| 22.10.2024 | 33,74 | 33,99 | 33,51 | 33,87 | 0,13% | - |
| 21.10.2024 | 34,28 | 34,40 | 33,61 | 33,83 | -1,33% | 19,00 |
| 18.10.2024 | 33,79 | 34,44 | 33,71 | 34,28 | 1,33% | - |
| 17.10.2024 | 34,11 | 34,20 | 33,79 | 33,83 | -0,81% | - |
| 16.10.2024 | 33,52 | 34,18 | 33,38 | 34,11 | 1,76% | 5,00 |
| 15.10.2024 | 34,24 | 34,32 | 33,45 | 33,52 | -2,10% | 125,00 |
| 14.10.2024 | 33,81 | 34,37 | 33,69 | 34,24 | 1,39% | 140,00 |
| 11.10.2024 | 34,03 | 34,03 | 33,52 | 33,77 | -0,76% | 4,00 |
| 10.10.2024 | 34,21 | 34,21 | 33,61 | 34,03 | -0,54% | 178,00 |
| 09.10.2024 | 34,91 | 34,91 | 34,03 | 34,21 | -1,88% | 12,00 |
| 08.10.2024 | 35,09 | 35,15 | 34,71 | 34,87 | -1,23% | - |
| 07.10.2024 | 35,72 | 35,74 | 34,77 | 35,30 | -0,84% | 2,00 |
| 04.10.2024 | 35,00 | 35,65 | 34,80 | 35,60 | 1,95% | - |
| 03.10.2024 | 35,50 | 35,56 | 34,88 | 34,92 | -1,73% | - |
| 02.10.2024 | 36,04 | 36,06 | 35,20 | 35,54 | -1,15% | - |
| 01.10.2024 | 36,54 | 36,60 | 35,79 | 35,95 | -1,61% | 2,00 |
| 30.09.2024 | 37,16 | 37,20 | 36,40 | 36,54 | -1,30% | - |
| 27.09.2024 | 37,05 | 37,45 | 36,95 | 37,02 | -0,08% | - |
| 26.09.2024 | 36,56 | 37,10 | 36,09 | 37,05 | 1,81% | - |
| 25.09.2024 | 36,64 | 36,90 | 36,31 | 36,39 | -0,68% | - |
| 24.09.2024 | 36,69 | 37,00 | 36,51 | 36,64 | -0,01% | - |
| 23.09.2024 | 36,56 | 36,78 | 36,35 | 36,65 | 0,23% | - |
| 20.09.2024 | 36,91 | 36,98 | 36,31 | 36,56 | -0,95% | - |
| 19.09.2024 | 36,37 | 37,08 | 36,37 | 36,91 | 1,37% | - |
| 18.09.2024 | 36,42 | 36,72 | 36,27 | 36,41 | -0,03% | - |
| 17.09.2024 | 36,40 | 36,58 | 36,25 | 36,42 | 0,18% | - |
| 16.09.2024 | 36,16 | 36,40 | 36,02 | 36,36 | 0,54% | - |
| 13.09.2024 | 35,66 | 36,18 | 35,49 | 36,16 | 1,42% | - |
| 12.09.2024 | 35,62 | 35,77 | 35,32 | 35,66 | 0,00% | - |
| 11.09.2024 | 35,54 | 35,70 | 35,07 | 35,66 | 0,45% | 2,00 |
| 10.09.2024 | 35,62 | 36,02 | 35,30 | 35,50 | -0,57% | - |
| 09.09.2024 | 35,50 | 35,75 | 35,40 | 35,70 | 1,41% | - |
| 06.09.2024 | 35,60 | 35,65 | 35,15 | 35,21 | -1,11% | - |
| 05.09.2024 | 35,25 | 35,89 | 35,19 | 35,60 | 0,88% | - |
| 04.09.2024 | 35,06 | 35,38 | 34,94 | 35,29 | 0,07% | 2,00 |
| 03.09.2024 | 35,48 | 35,53 | 35,11 | 35,27 | -0,61% | 100,00 |
| 02.09.2024 | 35,66 | 35,68 | 35,08 | 35,48 | -0,63% | 567,00 |
| 30.08.2024 | 35,29 | 35,73 | 35,29 | 35,71 | 1,31% | - |
| 29.08.2024 | 35,31 | 35,57 | 35,21 | 35,25 | -0,07% | - |
| 28.08.2024 | 35,61 | 35,75 | 35,18 | 35,27 | -0,94% | - |
| 27.08.2024 | 35,66 | 35,82 | 35,56 | 35,61 | -0,15% | 281,00 |
| 26.08.2024 | 35,64 | 35,90 | 35,60 | 35,66 | -0,18% | - |
| 23.08.2024 | 35,27 | 35,78 | 35,27 | 35,73 | 1,30% | 22,00 |
| 22.08.2024 | 35,33 | 35,57 | 35,05 | 35,27 | -0,17% | 2,00 |
| 21.08.2024 | 35,04 | 35,41 | 34,98 | 35,33 | 1,06% | - |
| 20.08.2024 | 35,18 | 35,37 | 34,88 | 34,96 | -0,50% | 230,00 |
| 19.08.2024 | 34,80 | 35,22 | 34,73 | 35,13 | 0,95% | 6,00 |
| 16.08.2024 | 34,81 | 34,98 | 34,76 | 34,80 | 0,10% | 3,00 |
| 15.08.2024 | 34,59 | 34,97 | 34,52 | 34,77 | 0,52% | - |
| 14.08.2024 | 34,14 | 34,63 | 34,10 | 34,59 | 1,30% | - |
| 13.08.2024 | 34,40 | 34,47 | 33,83 | 34,14 | -0,52% | - |
| 12.08.2024 | 34,29 | 34,47 | 34,05 | 34,32 | 0,32% | 2,00 |
| 09.08.2024 | 34,19 | 34,35 | 33,83 | 34,21 | -0,18% | - |
| 08.08.2024 | 33,88 | 34,31 | 33,69 | 34,27 | 1,65% | 2,00 |
| 07.08.2024 | 33,94 | 34,68 | 33,72 | 33,72 | -0,53% | 5,00 |
| 06.08.2024 | 34,36 | 34,90 | 33,86 | 33,90 | -1,71% | - |
| 05.08.2024 | 35,53 | 35,53 | 34,19 | 34,49 | -2,71% | 310,00 |